News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.214592274678 | 23.3 | 23.45 | 22.75 | 110283 | 23.21155386 | DE |
| 4 | 4.15 | 21.7277486911 | 19.1 | 23.7 | 18.74 | 87327 | 22.78141895 | DE |
| 12 | 3.55 | 18.0203045685 | 19.7 | 23.7 | 18.74 | 50534 | 21.60958323 | DE |
| 26 | 4.15 | 21.7277486911 | 19.1 | 23.7 | 16.9 | 59483 | 20.71525676 | DE |
| 52 | 4.25 | 22.3684210526 | 19 | 23.7 | 15 | 42474 | 19.92698629 | DE |
| 156 | 3.25 | 16.25 | 20 | 23.7 | 13.5 | 26570 | 19.36185888 | DE |
| 260 | 3.25 | 16.25 | 20 | 23.7 | 13.5 | 26570 | 19.36185888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 23.2 | -0.05 | -0.22 | 23.25 | 23.25 | 23.1 | 105922 |
| 1721838600 | 23.25 | 0.2 | 0.87 | 23.1 | 23.45 | 22.85 | 327614 |
| 1721752200 | 23.05 | -0.1 | -0.43 | 23.15 | 23.2 | 22.9 | 25491 |
| 1721665800 | 23.15 | 0.05 | 0.22 | 23.1 | 23.15 | 22.75 | 61050 |
| 1721406600 | 23.1 | -0.15 | -0.65 | 23.3 | 23.3 | 23.05 | 31336 |
| 1721320200 | 23.25 | 0.3 | 1.31 | 23 | 23.35 | 22.9 | 192744 |
| 1721233800 | 22.95 | 0.05 | 0.22 | 23 | 23.15 | 22.65 | 50500 |
| 1721147400 | 22.9 | -0.25 | -1.08 | 23.15 | 23.15 | 22.7 | 85651 |
| 1721061000 | 23.15 | 0 | 0.00 | 23.2 | 23.3 | 23.1 | 47985 |
| 1720801800 | 23.15 | 0 | 0.00 | 23.2 | 23.25 | 23.1 | 102126 |
| 1720715400 | 23.15 | -0.1 | -0.43 | 23.2 | 23.25 | 23.1 | 29035 |
| 1720629000 | 23.25 | -0.4 | -1.69 | 23.5 | 23.5 | 23.05 | 90131 |
| 1720542600 | 23.65 | 1.85 | 8.49 | 23.35 | 23.7 | 23.15 | 227467 |
| 1720456200 | 21.8 | -0.05 | -0.23 | 21.85 | 22.3 | 21.5 | 113144 |
| 1720197000 | 21.85 | 0.45 | 2.10 | 21.35 | 21.85 | 21.35 | 31459 |
| 1720110600 | 21.4 | 0.55 | 2.64 | 20.85 | 21.4 | 20.7 | 33768 |
| 1720024200 | 20.85 | 0.05 | 0.24 | 20.7 | 21 | 20.55 | 43961 |
| 1719937800 | 20.8 | 0.9 | 4.52 | 19.8 | 21.1 | 19.8 | 79831 |
| 1719851400 | 19.9 | 1.04 | 5.51 | 19.28 | 19.98 | 19.28 | 40489 |
| 1719592200 | 18.86 | -0.24 | -1.26 | 19.1 | 19.2 | 18.74 | 26843 |
| 1719505800 | 19.1 | -0.46 | -2.35 | 19.52 | 19.62 | 19.1 | 31846 |
| 1719419400 | 19.56 | -0.18 | -0.91 | 19.74 | 20.15 | 19.4 | 32824 |
| 1719333000 | 19.74 | -0.26 | -1.30 | 20 | 20.1 | 19.66 | 23642 |
| 1719246600 | 20 | 0.04 | 0.20 | 19.9 | 20.2 | 19.88 | 48387 |
| 1718987400 | 19.96 | 0.52 | 2.67 | 19.4 | 19.96 | 19.4 | 49750 |
| 1718901000 | 19.44 | 0.36 | 1.89 | 19.08 | 19.44 | 19.08 | 12240 |
| 1718814600 | 19.08 | -0.06 | -0.31 | 19.2 | 19.2 | 18.9 | 11913 |
| 1718728200 | 19.14 | 0.1 | 0.53 | 19.16 | 19.26 | 18.8 | 37195 |
| 1718641800 | 19.04 | -0.22 | -1.14 | 19.2 | 19.44 | 19.04 | 61743 |
| 1718382600 | 19.26 | -0.38 | -1.93 | 19.54 | 19.76 | 19.22 | 44215 |
| 1718296200 | 19.64 | -0.41 | -2.04 | 20.05 | 20.05 | 19.64 | 18961 |
| 1718209800 | 20.05 | 0.13 | 0.65 | 20 | 20.15 | 19.84 | 12244 |
| 1718123400 | 19.92 | -0.43 | -2.11 | 20.3 | 20.4 | 19.92 | 12278 |
| 1718037000 | 20.35 | 0.15 | 0.74 | 20.1 | 20.35 | 20.05 | 24892 |
| 1717777800 | 20.2 | 0 | 0.00 | 20.2 | 20.25 | 19.98 | 35303 |
| 1717691400 | 20.2 | 0.05 | 0.25 | 20.15 | 20.3 | 19.98 | 18900 |
| 1717605000 | 20.15 | -0.1 | -0.49 | 20.25 | 20.45 | 20.15 | 17819 |
| 1717518600 | 20.25 | -0.55 | -2.64 | 20.7 | 20.75 | 20.2 | 26017 |
| 1717432200 | 20.8 | 0.35 | 1.71 | 20.5 | 21.05 | 20.5 | 47936 |
| 1717173000 | 20.45 | -0.25 | -1.21 | 20.6 | 20.85 | 20.35 | 67943 |
| 1717086600 | 20.7 | 0.25 | 1.22 | 20.5 | 20.8 | 20.35 | 35195 |
| 1717000200 | 20.45 | -0.55 | -2.62 | 20.9 | 21 | 20.35 | 36133 |
| 1716913800 | 21 | 0.1 | 0.48 | 21 | 21.1 | 20.85 | 37389 |
| 1716827400 | 20.9 | 0.65 | 3.21 | 20.4 | 21 | 20.4 | 29706 |
| 1716568200 | 20.25 | 0 | 0.00 | 20.2 | 20.35 | 20.15 | 50868 |
| 1716481800 | 20.25 | 0.25 | 1.25 | 20.1 | 20.25 | 20.05 | 28258 |
| 1716395400 | 20 | 0.02 | 0.10 | 19.98 | 20.2 | 19.98 | 33293 |
| 1716309000 | 19.98 | -0.57 | -2.77 | 20.5 | 20.5 | 19.98 | 16725 |
| 1716222600 | 20.55 | 0.25 | 1.23 | 20.4 | 20.6 | 20.3 | 28463 |
| 1715963400 | 20.3 | 0.05 | 0.25 | 20.2 | 20.45 | 20.15 | 41350 |
| 1715877000 | 20.25 | 0.27 | 1.35 | 20 | 20.45 | 19.74 | 53999 |
| 1715790600 | 19.98 | 0.22 | 1.11 | 19.78 | 20 | 19.66 | 26785 |
| 1715704200 | 19.76 | 0.24 | 1.23 | 19.52 | 19.88 | 19.5 | 56488 |
| 1715617800 | 19.52 | -0.26 | -1.31 | 19.78 | 19.78 | 19.5 | 26689 |
| 1715358600 | 19.78 | -0.02 | -0.10 | 19.8 | 19.86 | 19.6 | 19615 |
| 1715272200 | 19.8 | -0.1 | -0.50 | 19.96 | 19.98 | 19.72 | 14629 |
| 1715185800 | 19.9 | -0.1 | -0.50 | 20 | 20.25 | 19.9 | 24866 |
| 1715099400 | 20 | -0.15 | -0.74 | 20.15 | 20.15 | 19.86 | 20583 |
| 1715013000 | 20.15 | 0.45 | 2.28 | 19.72 | 20.2 | 19.7 | 35896 |
| 1714753800 | 19.7 | 0 | 0.00 | 19.7 | 20 | 19.7 | 32518 |
| 1714667400 | 19.7 | -0.3 | -1.50 | 20 | 20 | 19.6 | 42496 |
| 1714494600 | 20 | -0.25 | -1.23 | 20.2 | 20.25 | 19.54 | 74506 |
| 1714408200 | 20.25 | -0.15 | -0.74 | 20.5 | 20.5 | 20.2 | 30815 |
| 1714149000 | 20.4 | 0.15 | 0.74 | 20.4 | 20.65 | 20.25 | 32206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
